Proya Cosmetics Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	83.150	83.420	82.200	82.370	82.370	3,690,267
2025-01-16	85.080	85.970	83.050	83.580	83.580	3,627,195
2025-01-15	86.580	86.900	84.640	85.030	85.030	2,850,423
2025-01-14	84.280	87.290	83.800	86.580	86.580	6,714,754
2025-01-13	80.070	84.300	79.850	84.280	84.280	4,709,131
2025-01-10	81.510	81.930	80.360	80.450	80.450	2,811,163
2025-01-09	81.640	82.490	81.520	81.630	81.630	1,657,998
2025-01-08	83.290	83.300	80.800	82.130	82.130	3,019,413
2025-01-07	82.850	83.710	82.210	83.500	83.500	2,004,865
2025-01-06	83.780	83.800	82.080	82.870	82.870	2,515,415
2025-01-03	84.870	84.880	83.140	83.860	83.860	2,857,668
2025-01-02	84.720	86.530	83.950	84.880	84.880	4,255,284
2024-12-31	87.000	87.100	84.700	84.700	84.700	3,848,470
2024-12-30	87.500	87.800	86.910	86.990	86.990	3,341,486
2024-12-27	88.140	88.450	87.250	87.900	87.900	3,022,764
2024-12-26	88.490	88.680	88.000	88.160	88.160	2,307,076
2024-12-25	88.800	88.900	87.830	88.520	88.520	2,194,530
2024-12-24	88.180	89.460	87.500	89.040	89.040	3,739,958
2024-12-23	90.580	90.960	87.880	88.110	88.110	6,383,572
2024-12-20	89.950	92.470	89.710	90.860	90.860	4,820,344
2024-12-19	89.500	89.920	88.630	89.920	89.920	3,341,132
2024-12-18	91.000	91.000	89.900	90.370	90.370	2,517,459
2024-12-17	90.810	91.210	89.670	90.460	90.460	3,297,010
2024-12-16	92.400	92.600	90.140	91.350	91.350	5,986,545
2024-12-13	96.380	96.500	91.880	93.500	93.500	13,285,615
2024-12-12	94.820	97.380	93.880	96.640	96.640	7,260,417
2024-12-11	93.650	96.000	92.660	94.800	94.800	5,353,598
2024-12-10	95.330	96.930	93.000	93.250	93.250	9,829,785
2024-12-09	91.900	92.210	90.430	90.530	90.530	3,216,131
2024-12-06	90.920	92.800	90.920	92.220	92.220	2,303,215
2024-12-05	91.800	92.090	90.340	91.390	91.390	2,478,351
2024-12-04	91.650	92.480	90.600	91.810	91.810	2,342,233
2024-12-03	93.650	93.650	91.890	91.900	91.900	2,823,426
2024-12-02	92.610	94.150	91.370	93.650	93.650	5,065,053
2024-11-29	90.310	93.000	90.310	91.690	91.690	3,539,981
2024-11-28	91.730	92.650	90.000	90.300	90.300	2,572,773
2024-11-27	90.010	92.250	89.910	91.730	91.730	2,591,990
2024-11-26	89.300	91.800	88.920	90.450	90.450	3,954,577
2024-11-25	88.600	89.870	87.990	89.270	89.270	3,470,367
2024-11-22	92.300	92.440	88.500	88.670	88.670	4,372,243
2024-11-21	92.150	92.650	91.570	92.440	92.440	2,420,692
2024-11-20	92.000	92.850	91.610	92.710	92.710	3,070,536
2024-11-19	90.910	92.500	90.280	92.500	92.500	3,952,189
2024-11-18	91.730	92.900	90.560	90.870	90.870	6,118,452
2024-11-15	93.370	94.450	92.300	92.300	92.300	7,066,785
2024-11-14	95.550	96.530	94.040	94.070	94.070	7,833,654
2024-11-13	98.000	98.510	95.510	95.920	95.920	11,269,186
2024-11-12	100.99	103.00	99.350	99.900	99.900	7,838,984
2024-11-11	100.50	101.50	98.880	100.40	100.40	6,215,547
2024-11-08	105.00	105.19	100.75	101.44	101.44	7,527,801
2024-11-07	96.450	104.50	95.960	103.54	103.54	10,542,478
2024-11-06	97.500	99.300	96.340	96.900	96.900	6,805,473
2024-11-05	95.900	97.300	94.120	97.240	97.240	7,860,859
2024-11-04	96.400	98.600	95.060	96.090	96.090	6,424,767
2024-11-01	95.190	99.470	94.810	97.240	97.240	6,023,924
2024-10-31	95.680	96.480	94.690	95.750	95.750	4,315,081
2024-10-30	96.500	97.780	94.950	96.080	96.080	4,306,998
2024-10-29	97.120	99.780	96.290	96.390	96.390	6,454,410
2024-10-28	96.880	98.150	95.520	96.750	96.750	6,355,072
2024-10-25	97.020	97.120	93.210	95.270	95.270	9,057,483

← NewerPage 8 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-29	1.2180 CNY
2022-05-30	1.2040 CNY
2021-06-02	0.7200 CNY
2020-05-13	0.5900 CNY
2019-05-14	0.4300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.